Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 2.672 | 2.724 | 2.672 | 2.700 | 25,357 | +0.02(+0.70%) |
Sep 29, 2022 | 2.681 | 2.738 | 2.663 | 2.681 | 14,844 | -0.04(-1.38%) |
Sep 28, 2022 | 2.747 | 2.757 | 2.710 | 2.719 | 24,361 | +0.01(+0.35%) |
Sep 27, 2022 | 2.719 | 2.727 | 2.681 | 2.710 | 22,020 | +0.02(+0.70%) |
Sep 26, 2022 | 2.681 | 2.766 | 2.681 | 2.691 | 15,979 | -0.05(-1.72%) |
Sep 23, 2022 | 2.775 | 2.785 | 2.719 | 2.738 | 60,991 | -0.07(-2.35%) |
Sep 22, 2022 | 2.841 | 2.874 | 2.776 | 2.804 | 11,973 | -0.04(-1.32%) |
Sep 21, 2022 | 2.879 | 2.907 | 2.822 | 2.841 | 33,423 | -0.06(-1.95%) |
Sep 20, 2022 | 2.926 | 2.964 | 2.822 | 2.898 | 27,745 | -0.05(-1.60%) |
Sep 19, 2022 | 2.822 | 2.982 | 2.663 | 2.945 | 53,034 | +0.06(+1.95%) |
Sep 16, 2022 | 3.086 | 3.086 | 2.879 | 2.888 | 87,364 | -0.14(-4.66%) |
Sep 15, 2022 | 3.001 | 3.058 | 2.973 | 3.029 | 49,510 | +0.03(+0.94%) |
Sep 14, 2022 | 2.982 | 3.086 | 2.907 | 3.001 | 78,147 | +0.01(+0.31%) |
Sep 13, 2022 | 3.368 | 3.368 | 2.917 | 2.992 | 165,352 | -0.40(-11.67%) |
Sep 12, 2022 | 3.387 | 3.526 | 3.387 | 3.387 | 32,474 | -0.04(-1.10%) |
Sep 09, 2022 | 3.406 | 3.519 | 3.387 | 3.425 | 36,591 | -0.09(-2.48%) |
Sep 08, 2022 | 3.380 | 3.512 | 3.380 | 3.512 | 24,402 | +0.08(+2.19%) |
Sep 07, 2022 | 3.418 | 3.437 | 3.361 | 3.437 | 20,183 | +0.01(+0.27%) |
Sep 06, 2022 | 3.530 | 3.530 | 3.408 | 3.427 | 36,592 | -0.10(-2.93%) |
Sep 02, 2022 | 3.540 | 3.699 | 3.503 | 3.530 | 45,744 | +0.01(+0.27%) |
Sep 01, 2022 | 3.521 | 3.549 | 3.502 | 3.521 | 28,701 | -0.03(-0.79%) |
Aug 31, 2022 | 3.620 | 3.620 | 3.530 | 3.549 | 20,501 | -0.07(-1.82%) |
Aug 30, 2022 | 3.634 | 3.643 | 3.521 | 3.615 | 53,213 | -0.04(-1.03%) |
Aug 29, 2022 | 3.699 | 3.711 | 3.653 | 3.653 | 22,622 | -0.09(-2.50%) |
Aug 26, 2022 | 3.793 | 3.795 | 3.709 | 3.746 | 25,570 | +0.00(+0.00%) |
Aug 25, 2022 | 3.775 | 3.828 | 3.718 | 3.746 | 17,074 | -0.02(-0.50%) |
Aug 24, 2022 | 3.742 | 3.793 | 3.705 | 3.765 | 37,952 | +0.04(+1.01%) |
Aug 23, 2022 | 3.850 | 3.852 | 3.681 | 3.728 | 51,892 | -0.04(-1.00%) |
Aug 22, 2022 | 3.925 | 3.991 | 3.756 | 3.765 | 39,175 | -0.16(-4.07%) |
Aug 19, 2022 | 3.934 | 4.033 | 3.901 | 3.925 | 12,974 | -0.06(-1.42%) |
Aug 18, 2022 | 4.020 | 4.056 | 3.934 | 3.981 | 23,355 | -0.02(-0.47%) |
Aug 17, 2022 | 3.981 | 4.019 | 3.897 | 4.000 | 15,031 | +0.01(+0.24%) |
Aug 16, 2022 | 4.066 | 4.080 | 3.972 | 3.991 | 24,827 | -0.07(-1.62%) |
Aug 15, 2022 | 3.962 | 4.075 | 3.934 | 4.056 | 13,120 | +0.05(+1.17%) |
Aug 12, 2022 | 3.907 | 4.019 | 3.907 | 4.009 | 20,324 | +0.03(+0.71%) |
Aug 11, 2022 | 3.981 | 4.019 | 3.915 | 3.981 | 22,981 | +0.07(+1.68%) |
Aug 10, 2022 | 3.906 | 3.967 | 3.868 | 3.915 | 25,970 | +0.02(+0.48%) |
Aug 09, 2022 | 3.944 | 4.056 | 3.897 | 3.897 | 46,750 | -0.05(-1.19%) |
Aug 08, 2022 | 4.000 | 4.056 | 3.915 | 3.944 | 38,372 | -0.05(-1.18%) |
Aug 05, 2022 | 3.934 | 4.000 | 3.897 | 3.991 | 39,831 | +0.06(+1.61%) |
Aug 04, 2022 | 3.899 | 3.965 | 3.880 | 3.927 | 21,775 | +0.04(+0.96%) |
Aug 03, 2022 | 3.974 | 4.068 | 3.890 | 3.890 | 36,592 | -0.04(-0.95%) |
Aug 02, 2022 | 3.993 | 3.993 | 3.927 | 3.927 | 20,791 | -0.04(-0.95%) |
Aug 01, 2022 | 3.927 | 3.983 | 3.899 | 3.965 | 31,938 | +0.04(+0.95%) |
Jul 29, 2022 | 3.946 | 3.955 | 3.862 | 3.927 | 63,073 | -0.04(-0.95%) |
Jul 28, 2022 | 4.077 | 4.089 | 3.951 | 3.965 | 21,486 | -0.07(-1.86%) |
Jul 27, 2022 | 3.946 | 4.077 | 3.908 | 4.040 | 23,668 | +0.16(+4.11%) |
Jul 26, 2022 | 3.890 | 3.937 | 3.843 | 3.880 | 30,625 | -0.10(-2.59%) |
Jul 25, 2022 | 4.068 | 4.086 | 3.871 | 3.983 | 54,529 | -0.05(-1.16%) |
Jul 22, 2022 | 4.119 | 4.138 | 3.981 | 4.030 | 12,973 | -0.08(-2.05%) |
Jul 21, 2022 | 4.086 | 4.161 | 4.058 | 4.115 | 17,564 | +0.00(+0.00%) |
Jul 20, 2022 | 4.171 | 4.218 | 4.086 | 4.115 | 35,198 | +0.04(+0.92%) |
Jul 19, 2022 | 4.021 | 4.218 | 4.021 | 4.077 | 28,471 | +0.07(+1.64%) |
Jul 18, 2022 | 4.040 | 4.063 | 3.955 | 4.011 | 17,661 | +0.02(+0.58%) |
Jul 15, 2022 | 3.946 | 4.030 | 3.937 | 3.988 | 12,558 | +0.12(+3.04%) |
Jul 14, 2022 | 3.918 | 3.955 | 3.852 | 3.871 | 31,175 | -0.11(-2.82%) |
Jul 13, 2022 | 3.955 | 4.082 | 3.852 | 3.983 | 78,704 | -0.02(-0.47%) |
Jul 12, 2022 | 3.983 | 4.021 | 3.955 | 4.002 | 22,873 | +0.02(+0.47%) |
Jul 11, 2022 | 4.021 | 4.021 | 3.890 | 3.983 | 38,503 | +0.01(+0.24%) |
Jul 08, 2022 | 4.021 | 4.040 | 3.940 | 3.974 | 22,786 | -0.07(-1.68%) |
Jul 07, 2022 | 3.995 | 4.117 | 3.958 | 4.042 | 29,721 | +0.10(+2.61%) |
Jul 06, 2022 | 4.107 | 4.154 | 3.836 | 3.939 | 52,043 | -0.14(-3.44%) |
Jul 05, 2022 | 4.173 | 4.173 | 4.037 | 4.079 | 20,258 | -0.09(-2.24%) |